Sign In
|
Register
|
About Sunnyvale
|
Contact Us
Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Crime and Courts
Entertainment
High School Sports
Local News
National News
Real Estate
Sports
Sunnyvale News
Team Sports
Technology
World News
Financial Markets
Sunnyvale Hotels
Sheraton Hotel
Grand Hotel Sunnyvale
Pacific Inn
Maple Tree Inn
Comfort Inn
Ramada Inn
Wild Palms Hotel
Staybridge Suites
Country Inn and Suites
Best Western Silicon Valley
Larkspur Landing
Domain Hotel
Residence Inn
Synergy Avalon
Sunnyvale Flights
Sunnyvale Car Rentals
Sightseeing and Tours
Bakeries
Chinese
Coffee Houses
Fast Food
Indian
Italian
Japanese
Mexican
Pizza
Sushi
Thai
Bars and Lounges
Silicon Valley Bars and Clubs
Billiard Bars
Breweries
Comedy Clubs
Dance Clubs
Gay Bars and Clubs
Gentlemen's Clubs
Live Music
Sports Bars
Amusement Parks
Attractions and Entertainment
Area Wineries
For the Family
Odd and Interesting
For the Techie
Local Events
Museums, Arts and Culture
Theatre and Concert Venues
Movie Theaters
Movie Times
Accommodations
Assisted Living & Elder Care Service
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Amusement Parks
Arenas & Stadiums
Auditoriums, Halls, & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Convention Centers
Events & Festivals
Festivals
Galleries
Gardens
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Miniature Golf
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Wineries
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
High Schools
Libraries
Middle Schools
Music Education
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Community Centers
Courthouses
DMV
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
General Repairs
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Private Investigators
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Musical Instruments and Repair
Nightlife
Bars and Lounges
Dance Clubs
Dinner & Music Theatres
Dive Bars
Events & Concerts
Gay Bars and Clubs
Gentlemens Clubs
Live Music
Night Clubs
Silicon Valley Bars
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Cajun
Californian
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Fondue
French
Frozen Yogurt
Fusion
German
Greek
Hawaiian
Ice Cream
Indian
International
Italian
Japanese
Jewish
Korean
Lebanese
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
San Jose Area Restaurants
Sandwiches
Seafood
Silicon Valley Restaurants
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vietnamese
Wine
Shopping
24 Hour Stores
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Liquor and Wine
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Tire Dealers
Toy Stores
Videos
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Ballfields
Basketball Courts
Bicycles
Billiards
Boat Dealers & Equipment
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Hiking
Instruction
Jogging Tracks
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Swimming Pools
Tennis Courts
Youth Sports Leagues
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Trains
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Cars
Jobs
Event Times
TV Times
Search Hotels in Sunnyvale
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gorman-Rupp Company
(NY:
GRC
)
36.40
-0.93 (-2.49%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2004
3.705
3.705
3.643
3.643
15,893
-0.05(-1.31%)
Apr 29, 2004
3.802
3.802
3.692
3.692
15,524
-0.08(-2.02%)
Apr 28, 2004
3.927
3.927
3.753
3.768
23,655
-0.11(-2.86%)
Apr 27, 2004
3.705
3.879
3.705
3.879
24,025
+0.19(+5.26%)
Apr 26, 2004
3.671
3.685
3.650
3.685
4,435
+0.01(+0.38%)
Apr 23, 2004
3.703
3.703
3.671
3.671
9,979
-0.04(-1.12%)
Apr 22, 2004
3.733
3.754
3.712
3.712
11,088
-0.01(-0.19%)
Apr 21, 2004
3.664
3.719
3.636
3.719
7,762
+0.05(+1.32%)
Apr 20, 2004
3.671
3.759
3.657
3.671
56,182
-0.01(-0.38%)
Apr 19, 2004
3.761
3.761
3.685
3.685
12,567
-0.08(-2.21%)
Apr 16, 2004
3.775
3.795
3.768
3.768
12,197
+0.00(+0.00%)
Apr 15, 2004
3.737
3.783
3.737
3.768
14,784
+0.03(+0.85%)
Apr 14, 2004
3.795
3.797
3.733
3.736
12,197
-0.07(-1.93%)
Apr 13, 2004
3.858
3.879
3.809
3.809
22,177
-0.06(-1.43%)
Apr 12, 2004
3.851
3.865
3.851
3.865
8,870
+0.03(+0.72%)
Apr 08, 2004
3.892
3.892
3.837
3.837
9,610
-0.04(-1.07%)
Apr 07, 2004
3.906
3.906
3.858
3.879
13,306
-0.03(-0.88%)
Apr 06, 2004
3.980
3.982
3.912
3.913
171,873
-0.03(-0.88%)
Apr 05, 2004
3.879
4.024
3.879
3.948
52,116
+0.07(+1.79%)
Apr 02, 2004
3.733
3.879
3.733
3.879
25,873
+0.18(+4.87%)
Apr 01, 2004
3.602
3.698
3.602
3.698
15,154
+0.11(+3.09%)
Mar 31, 2004
3.477
3.588
3.428
3.588
25,134
+0.10(+2.78%)
Mar 30, 2004
3.391
3.491
3.391
3.491
17,002
+0.10(+2.94%)
Mar 29, 2004
3.345
3.394
3.338
3.391
19,589
+0.05(+1.53%)
Mar 26, 2004
3.363
3.363
3.338
3.340
4,435
-0.02(-0.58%)
Mar 25, 2004
3.276
3.359
3.276
3.359
31,787
+0.09(+2.71%)
Mar 24, 2004
3.283
3.290
3.264
3.270
11,458
-0.03(-0.80%)
Mar 23, 2004
3.269
3.297
3.269
3.297
11,088
+0.05(+1.54%)
Mar 22, 2004
3.311
3.311
3.221
3.247
25,503
-0.05(-1.59%)
Mar 19, 2004
3.415
3.415
3.283
3.300
23,655
-0.11(-3.09%)
Mar 18, 2004
3.435
3.435
3.373
3.405
10,349
-0.04(-1.17%)
Mar 17, 2004
3.395
3.449
3.395
3.445
20,329
+0.05(+1.47%)
Mar 16, 2004
3.380
3.401
3.360
3.395
21,438
+0.03(+0.86%)
Mar 15, 2004
3.435
3.435
3.359
3.366
23,655
-0.08(-2.21%)
Mar 12, 2004
3.373
3.442
3.373
3.442
14,784
+0.06(+1.64%)
Mar 11, 2004
3.401
3.463
3.387
3.387
22,916
-0.04(-1.21%)
Mar 10, 2004
3.387
3.442
3.387
3.428
23,655
+0.03(+1.02%)
Mar 09, 2004
3.394
3.395
3.394
3.394
8,501
-0.00(-0.04%)
Mar 08, 2004
3.426
3.456
3.394
3.395
20,329
-0.03(-0.89%)
Mar 05, 2004
3.380
3.428
3.380
3.426
9,979
+0.03(+0.82%)
Mar 04, 2004
3.380
3.428
3.377
3.398
15,154
+0.01(+0.16%)
Mar 03, 2004
3.408
3.415
3.360
3.392
11,827
-0.02(-0.45%)
Mar 02, 2004
3.435
3.442
3.408
3.408
31,787
-0.04(-1.20%)
Mar 01, 2004
3.434
3.466
3.434
3.449
14,784
+0.03(+0.89%)
Feb 27, 2004
3.415
3.464
3.394
3.419
42,876
+0.01(+0.33%)
Feb 26, 2004
3.462
3.463
3.408
3.408
16,263
-0.05(-1.40%)
Feb 25, 2004
3.442
3.491
3.433
3.456
20,329
+0.00(+0.00%)
Feb 24, 2004
3.387
3.456
3.387
3.456
17,741
+0.05(+1.50%)
Feb 23, 2004
3.428
3.455
3.405
3.405
6,283
-0.04(-1.09%)
Feb 20, 2004
3.485
3.487
3.442
3.442
9,610
-0.04(-1.23%)
Feb 19, 2004
3.553
3.560
3.485
3.485
12,936
-0.05(-1.33%)
Feb 18, 2004
3.553
3.553
3.516
3.532
15,524
-0.03(-0.97%)
Feb 17, 2004
3.546
3.567
3.532
3.567
6,283
+0.00(+0.00%)
Feb 13, 2004
3.636
3.636
3.567
3.567
10,719
-0.09(-2.46%)
Feb 12, 2004
3.602
3.657
3.581
3.657
7,022
+0.04(+1.15%)
Feb 11, 2004
3.602
3.622
3.574
3.615
9,979
+0.01(+0.27%)
Feb 10, 2004
3.560
3.606
3.516
3.606
21,807
+0.06(+1.68%)
Feb 09, 2004
3.534
3.546
3.516
3.546
9,610
+0.01(+0.39%)
Feb 06, 2004
3.373
3.553
3.373
3.532
75,033
+0.16(+4.72%)
Feb 05, 2004
3.395
3.408
3.322
3.373
20,698
-0.04(-1.22%)
Feb 04, 2004
3.442
3.467
3.415
3.415
17,741
-0.04(-1.20%)
Feb 03, 2004
3.456
3.463
3.408
3.456
14,784
-0.01(-0.20%)
Feb 02, 2004
3.518
3.518
3.463
3.463
35,483
-0.04(-1.07%)
Jan 30, 2004
3.505
3.546
3.480
3.500
10,349
-0.04(-1.10%)
Jan 29, 2004
3.574
3.602
3.532
3.539
12,197
-0.05(-1.35%)
Jan 28, 2004
3.678
3.678
3.588
3.588
15,893
-0.08(-2.08%)
Jan 27, 2004
3.657
3.678
3.651
3.664
9,610
+0.00(+0.00%)
Jan 26, 2004
3.650
3.664
3.622
3.664
9,240
-0.00(-0.04%)
Jan 23, 2004
3.705
3.725
3.643
3.665
14,045
-0.05(-1.45%)
Jan 22, 2004
3.754
3.754
3.685
3.719
21,068
-0.02(-0.52%)
Jan 21, 2004
3.740
3.773
3.698
3.739
32,157
-0.02(-0.66%)
Jan 20, 2004
3.719
3.764
3.698
3.764
20,329
+0.03(+0.82%)
Jan 16, 2004
3.712
3.754
3.712
3.733
15,893
+0.03(+0.94%)
Jan 15, 2004
3.740
3.740
3.672
3.698
16,263
-0.04(-1.07%)
Jan 14, 2004
3.719
3.754
3.719
3.739
12,197
+0.03(+0.90%)
Jan 13, 2004
3.714
3.714
3.672
3.705
9,979
-0.03(-0.74%)
Jan 12, 2004
3.705
3.733
3.671
3.733
8,870
+0.03(+0.94%)
Jan 09, 2004
3.733
3.754
3.685
3.698
28,830
-0.06(-1.55%)
Jan 08, 2004
3.705
3.754
3.705
3.757
22,546
+0.08(+2.07%)
Jan 07, 2004
3.679
3.680
3.668
3.680
9,610
-0.01(-0.30%)
Jan 06, 2004
3.740
3.740
3.687
3.692
11,088
-0.05(-1.44%)
Jan 05, 2004
3.685
3.748
3.658
3.746
45,093
+0.07(+2.04%)
Jan 02, 2004
3.664
3.700
3.657
3.671
33,635
+0.01(+0.38%)
Dec 31, 2003
3.719
3.719
3.633
3.657
59,139
-0.07(-1.86%)
Dec 30, 2003
3.733
3.748
3.719
3.726
22,916
+0.01(+0.19%)
Dec 29, 2003
3.631
3.719
3.631
3.719
30,678
+0.08(+2.21%)
Dec 26, 2003
3.643
3.643
3.621
3.639
7,762
+0.02(+0.65%)
Dec 24, 2003
3.643
3.643
3.615
3.615
6,283
-0.01(-0.19%)
Dec 23, 2003
3.463
3.638
3.463
3.622
171,134
+0.16(+4.68%)
Dec 22, 2003
3.448
3.463
3.441
3.460
9,240
+0.02(+0.73%)
Dec 19, 2003
3.438
3.438
3.380
3.435
15,154
-0.01(-0.20%)
Dec 18, 2003
3.395
3.442
3.387
3.442
13,675
+0.03(+0.81%)
Dec 17, 2003
3.419
3.419
3.415
3.415
5,174
-0.01(-0.20%)
Dec 16, 2003
3.373
3.415
3.345
3.421
9,240
+0.04(+1.23%)
Dec 15, 2003
3.345
3.366
3.345
3.380
158,197
-0.03(-1.01%)
Dec 12, 2003
3.401
3.439
3.401
3.415
24,395
+0.04(+1.23%)
Dec 11, 2003
3.255
3.373
3.255
3.373
22,546
+0.12(+3.62%)
Dec 10, 2003
3.304
3.306
3.255
3.255
38,070
-0.04(-1.26%)
Dec 09, 2003
3.338
3.338
3.297
3.297
24,395
-0.08(-2.46%)
Dec 08, 2003
3.427
3.380
3.427
3.380
24,025
+0.08(+2.48%)
Dec 05, 2003
3.275
3.319
3.275
3.298
6,653
+0.04(+1.10%)
Dec 04, 2003
3.248
3.262
3.228
3.262
19,959
-0.03(-0.84%)
Dec 03, 2003
3.408
3.408
3.290
3.290
19,959
-0.11(-3.26%)
Dec 02, 2003
3.392
3.421
3.273
3.401
25,873
+0.03(+1.03%)
Dec 01, 2003
3.394
3.394
3.324
3.366
36,222
+0.06(+1.67%)
Nov 28, 2003
3.283
3.311
3.279
3.311
9,979
+0.04(+1.10%)
Nov 26, 2003
3.311
3.311
3.243
3.275
16,632
-0.03(-0.88%)
Nov 25, 2003
3.276
3.313
3.276
3.304
30,678
+0.05(+1.49%)
Nov 24, 2003
3.137
3.255
3.137
3.255
19,589
+0.14(+4.40%)
Nov 21, 2003
3.151
3.151
3.104
3.118
11,827
-0.02(-0.62%)
Nov 20, 2003
3.200
3.214
3.137
3.137
8,870
-0.06(-1.95%)
Nov 19, 2003
3.096
3.200
3.096
3.200
14,045
+0.08(+2.67%)
Nov 18, 2003
3.158
3.158
3.100
3.117
44,354
-0.03(-0.88%)
Nov 17, 2003
3.107
3.158
3.089
3.144
34,005
-0.06(-1.73%)
Nov 14, 2003
3.269
3.283
3.200
3.200
21,807
-0.01(-0.39%)
Nov 13, 2003
3.287
3.287
3.212
3.212
20,698
-0.04(-1.32%)
Nov 12, 2003
3.269
3.272
3.234
3.255
15,893
+0.02(+0.77%)
Nov 11, 2003
3.255
3.255
3.230
3.230
7,762
-0.05(-1.60%)
Nov 10, 2003
3.387
3.387
3.283
3.283
22,177
-0.07(-2.07%)
Nov 07, 2003
3.401
3.401
3.352
3.352
19,959
-0.01(-0.29%)
Nov 06, 2003
3.359
3.370
3.338
3.362
8,870
+0.00(+0.08%)
Nov 05, 2003
3.327
3.359
3.324
3.359
7,022
+0.03(+0.83%)
Nov 04, 2003
3.327
3.331
3.327
3.331
2,217
+0.00(+0.00%)
Nov 03, 2003
3.297
3.331
3.297
3.331
6,653
+0.06(+1.73%)
Oct 31, 2003
3.324
3.324
3.284
3.275
23,655
-0.09(-2.72%)
Oct 30, 2003
3.352
3.366
3.352
3.366
13,675
+0.04(+1.17%)
Oct 29, 2003
3.294
3.366
3.294
3.327
26,243
+0.05(+1.56%)
Oct 28, 2003
3.160
3.269
3.160
3.276
16,263
+0.15(+4.65%)
Oct 27, 2003
3.042
3.131
3.042
3.131
29,569
+0.09(+2.96%)
Oct 24, 2003
3.089
3.103
3.027
3.041
26,612
-0.05(-1.57%)
Oct 23, 2003
3.103
3.128
3.089
3.089
8,501
-0.03(-0.89%)
Oct 22, 2003
3.200
3.200
3.117
3.117
27,721
-0.15(-4.46%)
Oct 21, 2003
3.262
3.262
3.262
3.262
369
+0.01(+0.43%)
Oct 20, 2003
3.214
3.248
3.214
3.248
3,696
+0.01(+0.21%)
Oct 17, 2003
3.338
3.338
3.241
3.241
13,675
-0.11(-3.19%)
Oct 16, 2003
3.427
3.427
3.324
3.348
20,329
-0.07(-2.15%)
Oct 15, 2003
3.435
3.435
3.421
3.421
9,610
-0.04(-1.20%)
Oct 14, 2003
3.460
3.463
3.449
3.463
14,415
+0.01(+0.20%)
Oct 13, 2003
3.366
3.456
3.366
3.456
4,805
+0.08(+2.25%)
Oct 10, 2003
3.402
3.402
3.380
3.380
10,349
-0.02(-0.61%)
Oct 09, 2003
3.435
3.435
3.415
3.401
21,068
-0.02(-0.45%)
Oct 08, 2003
3.428
3.428
3.415
3.416
6,283
-0.03(-0.76%)
Oct 07, 2003
3.398
3.442
3.394
3.442
11,458
+0.05(+1.43%)
Oct 06, 2003
3.329
3.394
3.329
3.394
9,240
+0.05(+1.45%)
Oct 03, 2003
3.304
3.352
3.290
3.345
7,022
+0.08(+2.33%)
Oct 02, 2003
3.208
3.269
3.200
3.269
12,197
+0.06(+1.94%)
Oct 01, 2003
3.158
3.207
3.158
3.207
21,068
+0.07(+2.39%)
Sep 30, 2003
3.089
3.180
3.089
3.132
15,154
+0.02(+0.71%)
Sep 29, 2003
3.498
3.498
3.056
3.110
36,222
+0.01(+0.22%)
Sep 26, 2003
3.262
3.262
3.061
3.103
55,443
-0.16(-4.88%)
Sep 25, 2003
3.359
3.359
3.262
3.262
14,045
-0.15(-4.46%)
Sep 24, 2003
3.428
3.428
3.413
3.415
9,979
-0.04(-1.20%)
Sep 23, 2003
3.456
3.456
3.442
3.456
9,979
+0.01(+0.24%)
Sep 22, 2003
3.435
3.442
3.421
3.448
14,045
-0.02(-0.44%)
Sep 19, 2003
3.463
3.463
3.452
3.463
27,351
+0.03(+1.01%)
Sep 18, 2003
3.415
3.462
3.415
3.428
9,979
+0.02(+0.57%)
Sep 17, 2003
3.387
3.428
3.387
3.409
36,592
-0.05(-1.44%)
Sep 16, 2003
3.408
3.459
3.444
3.459
10,719
+0.04(+1.09%)
Sep 15, 2003
3.380
3.449
3.380
3.421
18,481
+0.05(+1.44%)
Sep 12, 2003
3.290
3.373
3.216
3.373
22,546
+0.07(+2.10%)
Sep 11, 2003
3.214
3.304
3.214
3.304
12,197
+0.08(+2.58%)
Sep 10, 2003
3.226
3.290
3.207
3.221
31,417
-0.01(-0.43%)
Sep 09, 2003
3.380
3.380
3.200
3.234
55,073
-0.16(-4.69%)
Sep 08, 2003
3.359
3.394
3.359
3.394
13,675
+0.05(+1.37%)
Sep 05, 2003
3.455
3.455
3.324
3.348
42,506
-0.11(-3.09%)
Sep 04, 2003
3.453
3.455
3.435
3.455
9,979
+0.00(+0.04%)
Sep 03, 2003
3.449
3.456
3.439
3.453
20,329
+0.01(+0.32%)
Sep 02, 2003
3.385
3.442
3.385
3.442
15,524
+0.07(+2.05%)
Aug 29, 2003
3.408
3.408
3.373
3.373
7,022
-0.06(-1.62%)
Aug 28, 2003
3.415
3.448
3.380
3.428
19,589
+0.01(+0.41%)
Aug 27, 2003
3.311
3.415
3.311
3.415
9,240
+0.09(+2.71%)
Aug 26, 2003
3.262
3.324
3.200
3.324
17,372
+0.05(+1.48%)
Aug 25, 2003
3.297
3.297
3.276
3.276
5,174
-0.03(-1.05%)
Aug 22, 2003
3.415
3.415
3.311
3.311
24,764
-0.11(-3.32%)
Aug 21, 2003
3.449
3.456
3.409
3.424
16,632
-0.01(-0.32%)
Aug 20, 2003
3.462
3.481
3.435
3.435
20,329
-0.03(-0.76%)
Aug 19, 2003
3.421
3.462
3.421
3.462
24,025
+0.07(+2.00%)
Aug 18, 2003
3.283
3.394
3.283
3.394
14,784
+0.12(+3.81%)
Aug 15, 2003
3.269
3.269
3.269
3.269
7,022
+0.01(+0.43%)
Aug 14, 2003
3.237
3.255
3.232
3.255
2,587
+0.03(+0.86%)
Aug 13, 2003
3.172
3.228
3.172
3.228
7,022
+0.04(+1.30%)
Aug 12, 2003
3.151
3.186
3.151
3.186
9,240
+0.06(+1.77%)
Aug 11, 2003
3.117
3.176
3.110
3.131
22,916
+0.03(+1.12%)
Aug 08, 2003
3.110
3.110
3.096
3.096
7,762
-0.03(-0.89%)
Aug 07, 2003
3.172
3.172
3.110
3.124
14,784
-0.06(-1.96%)
Aug 06, 2003
3.241
3.248
3.186
3.186
16,632
-0.06(-1.96%)
Aug 05, 2003
3.275
3.277
3.248
3.250
19,589
-0.02(-0.76%)
Aug 04, 2003
3.331
3.331
3.255
3.275
7,762
-0.06(-1.91%)
Aug 01, 2003
3.442
3.442
3.338
3.338
14,045
-0.12(-3.41%)
Jul 31, 2003
3.451
3.463
3.428
3.456
8,870
-0.01(-0.16%)
Jul 30, 2003
3.438
3.462
3.438
3.462
7,392
+0.04(+1.09%)
Jul 29, 2003
3.456
3.462
3.415
3.424
5,544
-0.02(-0.48%)
Jul 28, 2003
3.415
3.463
3.413
3.441
14,045
+0.03(+0.77%)
Jul 25, 2003
3.452
3.456
3.401
3.415
7,022
-0.02(-0.73%)
Jul 24, 2003
3.421
3.474
3.421
3.439
9,240
+0.02(+0.53%)
Jul 23, 2003
3.462
3.462
3.373
3.421
10,719
-0.06(-1.59%)
Jul 22, 2003
3.338
3.477
3.338
3.477
22,177
+0.15(+4.58%)
Jul 21, 2003
3.327
3.345
3.324
3.324
26,982
-0.01(-0.21%)
Jul 18, 2003
3.401
3.408
3.327
3.331
19,589
-0.08(-2.36%)
Jul 17, 2003
3.442
3.456
3.410
3.412
13,306
-0.04(-1.08%)
Jul 16, 2003
3.463
3.463
3.428
3.449
7,762
-0.01(-0.20%)
Jul 15, 2003
3.442
3.456
3.415
3.456
2,587
-0.01(-0.20%)
Jul 14, 2003
3.463
3.470
3.451
3.463
10,349
+0.00(+0.00%)
Jul 11, 2003
3.463
3.463
3.435
3.463
17,002
+0.01(+0.20%)
Jul 10, 2003
3.460
3.463
3.421
3.456
49,159
+0.00(+0.00%)
Jul 09, 2003
3.380
3.463
3.376
3.456
56,182
+0.08(+2.25%)
Jul 08, 2003
3.311
3.380
3.297
3.380
21,807
+0.06(+1.67%)
Jul 07, 2003
3.262
3.358
3.262
3.324
22,916
+0.08(+2.56%)
Jul 03, 2003
3.269
3.269
3.241
3.241
3,326
-0.01(-0.21%)
Jul 02, 2003
3.276
3.318
3.207
3.248
30,678
-0.01(-0.21%)
Jul 01, 2003
3.324
3.338
3.241
3.255
16,263
-0.07(-2.08%)
Jun 30, 2003
3.331
3.331
3.290
3.324
76,141
+0.01(+0.21%)
Jun 27, 2003
3.298
3.380
3.297
3.318
8,870
+0.02(+0.63%)
Jun 26, 2003
3.207
3.297
3.075
3.297
12,567
+0.11(+3.52%)
Jun 25, 2003
3.063
3.248
2.937
3.185
76,511
+0.11(+3.56%)
Jun 24, 2003
3.276
3.276
3.075
3.075
40,288
-0.17(-5.13%)
Jun 23, 2003
3.380
3.380
3.241
3.241
21,068
-0.15(-4.49%)
Jun 20, 2003
3.574
3.602
3.394
3.394
30,308
-0.20(-5.44%)
Jun 19, 2003
3.696
3.696
3.589
3.589
13,675
-0.10(-2.63%)
Jun 18, 2003
3.698
3.740
3.685
3.686
14,045
-0.03(-0.71%)
Jun 17, 2003
3.715
3.740
3.712
3.712
102,385
-0.00(-0.04%)
Jun 16, 2003
3.685
3.772
3.685
3.714
40,288
+0.03(+0.79%)
Jun 13, 2003
3.719
3.719
3.643
3.685
15,154
+0.03(+0.72%)
Jun 12, 2003
3.615
3.698
3.602
3.658
17,741
+0.06(+1.58%)
Jun 11, 2003
3.477
3.643
3.477
3.602
17,741
+0.11(+3.17%)
Jun 10, 2003
3.331
3.491
3.326
3.491
27,721
+0.17(+5.00%)
Jun 09, 2003
3.269
3.324
3.255
3.324
9,240
+0.03(+1.05%)
Jun 06, 2003
3.336
3.338
3.269
3.290
11,088
-0.03(-1.04%)
Jun 05, 2003
3.331
3.331
3.319
3.324
7,392
-0.01(-0.21%)
Jun 04, 2003
3.337
3.338
3.311
3.331
9,979
+0.00(+0.00%)
Jun 03, 2003
3.269
3.338
3.269
3.331
9,979
+0.08(+2.34%)
Jun 02, 2003
3.331
3.345
3.241
3.255
17,372
-0.06(-1.88%)
May 30, 2003
3.269
3.345
3.269
3.318
19,220
+0.06(+1.92%)
May 29, 2003
3.200
3.304
3.200
3.255
21,438
+0.04(+1.29%)
May 28, 2003
3.161
3.221
3.161
3.214
18,111
+0.05(+1.67%)
May 27, 2003
3.151
3.165
3.137
3.161
10,349
+0.02(+0.75%)
May 23, 2003
3.158
3.179
3.117
3.137
10,349
+0.00(+0.00%)
May 22, 2003
3.179
3.186
3.125
3.137
12,567
-0.04(-1.31%)
May 21, 2003
3.144
3.179
3.113
3.179
8,501
+0.04(+1.32%)
May 20, 2003
3.110
3.137
3.103
3.137
17,741
+0.04(+1.43%)
May 19, 2003
3.117
3.119
3.061
3.093
20,698
-0.01(-0.36%)
May 16, 2003
3.034
3.124
3.034
3.104
33,265
+0.04(+1.40%)
May 15, 2003
3.056
3.117
3.056
3.061
21,438
+0.01(+0.23%)
May 14, 2003
3.061
3.074
3.046
3.054
10,349
+0.01(+0.23%)
May 13, 2003
2.999
3.053
2.999
3.047
22,916
-0.01(-0.41%)
May 12, 2003
3.061
3.061
3.013
3.060
8,501
-0.01(-0.27%)
May 09, 2003
2.895
3.096
2.895
3.068
29,569
+0.18(+6.39%)
May 08, 2003
2.881
2.892
2.881
2.884
2,956
-0.01(-0.29%)
May 07, 2003
2.888
2.919
2.872
2.892
22,916
+0.04(+1.36%)
May 06, 2003
2.744
2.867
2.744
2.854
60,617
+0.11(+3.99%)
May 05, 2003
2.770
2.770
2.739
2.744
36,592
-0.01(-0.45%)
May 02, 2003
2.777
2.812
2.757
2.757
24,764
-0.01(-0.35%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sunnyvale Home
|
Sunnyvale News
|
Sunnyvale Travel
|
Sunnyvale Dining
|
Sunnyvale Nightlife
|
Sunnyvale Things to Do
|
Sunnyvale Shopping
|
Sunnyvale Event Calendar
|
Directory Listings
|
Sunnyvale Real Estate
|
Sunnyvale Blog
|
More Links
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.